NYSE - Delayed Quote • USD
Corning Incorporated (GLW)
At close: April 18 at 4:00 PM EDT
After hours: April 18 at 7:46 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLW240419C00027000 | 2/13/2024 3:23 PM | 27 | 4.30 | 3.60 | 7.00 | 0.00 | 0.00% | 1 | 0 | 488.28% |
| GLW240419C00028000 | 1/22/2024 6:40 PM | 28 | 3.20 | 4.20 | 5.40 | 0.00 | 0.00% | - | 0 | 511.33% |
| GLW240419C00029000 | 4/10/2024 2:06 PM | 29 | 2.84 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| GLW240419C00030000 | 4/17/2024 6:56 PM | 30 | 1.20 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| GLW240419C00031000 | 4/18/2024 7:57 PM | 31 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 16 | 0 | 3.13% |
| GLW240419C00032000 | 4/18/2024 1:30 PM | 32 | 0.20 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 0 | 25.00% |
| GLW240419C00033000 | 4/18/2024 5:00 PM | 33 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 17 | 0 | 25.00% |
| GLW240419C00034000 | 4/18/2024 2:01 PM | 34 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| GLW240419C00035000 | 4/18/2024 7:37 PM | 35 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 30 | 0 | 50.00% |
| GLW240419C00036000 | 4/9/2024 6:12 PM | 36 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 50.00% |
| GLW240419C00037000 | 3/27/2024 5:42 PM | 37 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 50.00% |
| GLW240419C00038000 | 1/30/2024 3:28 PM | 38 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | - | 5 | 214.06% |
| GLW240419C00039000 | 2/14/2024 8:57 PM | 39 | 0.05 | 0.00 | 0.15 | 0.00 | 0.00% | 10 | 10 | 254.69% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLW240419P00025000 | 1/23/2024 4:25 PM | 25 | 0.10 | 0.00 | 0.10 | 0.00 | 0.00% | 10 | 10 | 228.13% |
| GLW240419P00026000 | 3/28/2024 1:30 PM | 26 | 0.12 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| GLW240419P00027000 | 2/22/2024 7:09 PM | 27 | 0.03 | 0.00 | 0.15 | 0.00 | 0.00% | 4 | 6 | 171.88% |
| GLW240419P00028000 | 3/28/2024 1:30 PM | 28 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| GLW240419P00029000 | 3/27/2024 1:45 PM | 29 | 0.11 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 25.00% |
| GLW240419P00030000 | 4/15/2024 4:54 PM | 30 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 12.50% |
| GLW240419P00031000 | 4/18/2024 6:53 PM | 31 | 0.25 | 0.00 | 0.00 | 0.00 | 0.00% | 102 | 0 | 0.00% |
| GLW240419P00032000 | 4/18/2024 5:55 PM | 32 | 1.17 | 0.00 | 0.00 | 0.00 | 0.00% | 13 | 0 | 0.00% |
| GLW240419P00033000 | 4/17/2024 7:36 PM | 33 | 2.00 | 0.00 | 0.00 | 0.00 | 0.00% | 31 | 0 | 0.00% |
| GLW240419P00034000 | 4/17/2024 7:36 PM | 34 | 3.00 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| GLW240419P00035000 | 4/17/2024 6:32 PM | 35 | 3.90 | 0.00 | 0.00 | 0.00 | 0.00% | 11 | 0 | 0.00% |
| GLW240419P00036000 | 4/17/2024 6:32 PM | 36 | 4.70 | 0.00 | 0.00 | 0.00 | 0.00% | 18 | 0 | 0.00% |
| GLW240419P00037000 | 3/5/2024 8:32 PM | 37 | 4.60 | 4.50 | 4.80 | 0.00 | 0.00% | - | 0 | 0.00% |
Related Tickers
FLEX Flex Ltd.
27.63
-1.60%
TEL TE Connectivity Ltd.
140.48
-0.71%
APH Amphenol Corporation
110.88
-0.55%
OLED Universal Display Corporation
152.96
+0.65%
CLS Celestica Inc.
43.81
-1.82%
FN Fabrinet
165.20
-0.55%
SANM Sanmina Corporation
58.22
-0.22%
JBL Jabil Inc.
129.59
-0.05%
LFUS Littelfuse, Inc.
226.12
+0.08%
DAKT Daktronics, Inc.
9.22
+2.90%